Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey
· Delayed Price · Currency is TRY 63.15
-1.90 (-2.92%)
At close: Apr 28, 2026
IST:MAGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 66.00 | 64.75 | 65.95 | - | 1.38% | 6,349,850 |
| Apr 27, 2026 | 63.90 | 66.40 | 62.80 | 65.05 | 65.05 | 1.80% | 17,275,770 |
| Apr 24, 2026 | 60.30 | 64.85 | 59.95 | 63.90 | 63.90 | 6.50% | 16,460,890 |
| Apr 22, 2026 | 60.05 | 60.55 | 57.90 | 60.00 | 60.00 | -0.25% | 6,420,470 |
| Apr 21, 2026 | 62.60 | 63.60 | 60.15 | 60.15 | 60.15 | -3.99% | 17,907,910 |
| Apr 20, 2026 | 61.65 | 63.00 | 61.05 | 62.65 | 62.65 | 0.80% | 7,590,272 |
| Apr 17, 2026 | 61.80 | 62.45 | 61.00 | 62.15 | 62.15 | 0.73% | 6,902,470 |
| Apr 16, 2026 | 62.35 | 62.40 | 60.35 | 61.70 | 61.70 | -0.96% | 11,053,200 |
| Apr 15, 2026 | 62.40 | 63.30 | 61.20 | 62.30 | 62.30 | -0.16% | 12,299,060 |
| Apr 14, 2026 | 62.00 | 63.20 | 61.10 | 62.40 | 62.40 | 0.65% | 7,324,638 |
| Apr 13, 2026 | 61.10 | 62.95 | 61.10 | 62.00 | 62.00 | 0.57% | 7,233,528 |
| Apr 10, 2026 | 61.05 | 62.50 | 60.65 | 61.65 | 61.65 | 0.74% | 9,490,706 |
| Apr 9, 2026 | 58.80 | 62.25 | 58.40 | 61.20 | 61.20 | 4.08% | 13,725,350 |
| Apr 8, 2026 | 57.35 | 59.25 | 57.30 | 58.80 | 58.80 | 2.80% | 11,363,250 |
| Apr 7, 2026 | 55.90 | 57.90 | 55.55 | 57.20 | 57.20 | 2.33% | 9,784,920 |
| Apr 6, 2026 | 54.60 | 56.45 | 54.15 | 55.90 | 55.90 | 2.38% | 12,593,850 |
| Apr 3, 2026 | 53.70 | 55.30 | 53.00 | 54.60 | 54.60 | 1.68% | 5,509,318 |
| Apr 2, 2026 | 52.95 | 54.05 | 52.60 | 53.70 | 53.70 | 1.42% | 3,181,567 |
| Apr 1, 2026 | 52.50 | 53.55 | 52.10 | 52.95 | 52.95 | 0.95% | 5,170,367 |
| Mar 31, 2026 | 51.30 | 53.05 | 50.85 | 52.45 | 52.45 | 2.44% | 13,642,160 |
| Mar 30, 2026 | 51.10 | 51.95 | 50.35 | 51.20 | 51.20 | 0.20% | 6,487,366 |
| Mar 27, 2026 | 51.90 | 52.05 | 50.40 | 51.10 | 51.10 | -1.64% | 3,439,875 |
| Mar 26, 2026 | 51.00 | 52.75 | 50.10 | 51.95 | 51.95 | 1.86% | 12,045,350 |
| Mar 25, 2026 | 50.95 | 53.50 | 49.10 | 51.00 | 51.00 | 0.10% | 12,614,130 |
| Mar 24, 2026 | 48.60 | 51.45 | 48.50 | 50.95 | 50.95 | 4.32% | 7,392,245 |
| Mar 23, 2026 | 49.22 | 49.90 | 48.40 | 48.84 | 48.84 | -1.49% | 8,218,432 |
| Mar 19, 2026 | 49.22 | 49.58 | 48.52 | 49.58 | 49.58 | 0.73% | 1,732,302 |
| Mar 18, 2026 | 48.46 | 49.66 | 48.22 | 49.22 | 49.22 | 1.69% | 4,423,989 |
| Mar 17, 2026 | 47.92 | 48.94 | 47.64 | 48.40 | 48.40 | 0.62% | 3,147,772 |
| Mar 16, 2026 | 48.80 | 49.00 | 47.54 | 48.10 | 48.10 | -1.43% | 8,466,698 |
| Mar 13, 2026 | 49.70 | 49.78 | 48.20 | 48.80 | 48.80 | -1.81% | 10,417,280 |
| Mar 12, 2026 | 47.58 | 49.92 | 47.18 | 49.70 | 49.70 | 3.33% | 7,311,685 |
| Mar 11, 2026 | 47.60 | 48.46 | 46.74 | 48.10 | 48.10 | 0.88% | 9,071,984 |
| Mar 10, 2026 | 46.00 | 48.10 | 45.56 | 47.68 | 47.68 | 3.43% | 11,386,690 |
| Mar 9, 2026 | 45.90 | 46.24 | 43.66 | 46.10 | 46.10 | -0.95% | 10,985,510 |
| Mar 6, 2026 | 47.10 | 47.10 | 45.60 | 46.54 | 46.54 | -1.19% | 8,067,546 |
| Mar 5, 2026 | 46.84 | 47.66 | 46.32 | 47.10 | 47.10 | 0.56% | 6,878,558 |
| Mar 4, 2026 | 44.92 | 47.48 | 44.60 | 46.84 | 46.84 | 4.32% | 13,403,160 |
| Mar 3, 2026 | 44.60 | 46.54 | 44.22 | 44.90 | 44.90 | -0.66% | 5,347,729 |
| Mar 2, 2026 | 47.50 | 49.00 | 45.14 | 45.20 | 45.20 | -9.16% | 6,512,284 |
| Feb 27, 2026 | 49.46 | 50.75 | 48.90 | 49.76 | 49.76 | 0.65% | 7,951,896 |
| Feb 26, 2026 | 49.50 | 49.76 | 48.56 | 49.44 | 49.44 | -0.12% | 4,146,166 |
| Feb 25, 2026 | 48.60 | 49.70 | 48.02 | 49.50 | 49.50 | 1.89% | 5,926,134 |
| Feb 24, 2026 | 46.80 | 48.98 | 46.16 | 48.58 | 48.58 | 3.80% | 12,506,739 |
| Feb 23, 2026 | 45.24 | 47.08 | 45.14 | 46.80 | 46.80 | 3.49% | 9,064,434 |
| Feb 20, 2026 | 44.88 | 45.50 | 44.26 | 45.22 | 45.22 | 0.62% | 7,059,890 |
| Feb 19, 2026 | 45.78 | 46.14 | 44.74 | 44.94 | 44.94 | -2.05% | 4,104,852 |
| Feb 18, 2026 | 46.48 | 46.98 | 45.00 | 45.88 | 45.88 | -1.29% | 7,459,215 |
| Feb 17, 2026 | 45.80 | 46.92 | 45.00 | 46.48 | 46.48 | 1.57% | 11,127,190 |
| Feb 16, 2026 | 45.46 | 46.50 | 44.70 | 45.76 | 45.76 | 0.66% | 9,322,944 |
| Feb 13, 2026 | 44.90 | 45.90 | 44.42 | 45.46 | 45.46 | 1.56% | 4,202,746 |
| Feb 12, 2026 | 45.48 | 46.36 | 44.20 | 44.76 | 44.76 | -1.58% | 9,997,979 |
| Feb 11, 2026 | 44.46 | 46.22 | 44.26 | 45.48 | 45.48 | 2.29% | 6,316,237 |
| Feb 10, 2026 | 44.00 | 45.30 | 42.70 | 44.46 | 44.46 | 0.54% | 11,948,276 |
| Feb 9, 2026 | 41.70 | 44.96 | 41.24 | 44.22 | 44.22 | 6.04% | 19,193,190 |
| Feb 6, 2026 | 41.40 | 42.18 | 40.62 | 41.70 | 41.70 | 0.72% | 3,754,391 |
| Feb 5, 2026 | 42.24 | 43.00 | 41.14 | 41.40 | 41.40 | -1.99% | 5,071,014 |
| Feb 4, 2026 | 41.96 | 42.98 | 41.84 | 42.24 | 42.24 | 0.76% | 4,200,988 |
| Feb 3, 2026 | 42.26 | 42.60 | 41.54 | 41.92 | 41.92 | -0.85% | 3,779,090 |
| Feb 2, 2026 | 40.90 | 42.90 | 40.80 | 42.28 | 42.28 | 2.37% | 4,984,493 |
| Jan 30, 2026 | 40.52 | 41.50 | 40.20 | 41.30 | 41.30 | 1.92% | 4,505,015 |
| Jan 29, 2026 | 40.00 | 41.12 | 39.12 | 40.52 | 40.52 | 1.30% | 10,047,150 |
| Jan 28, 2026 | 41.08 | 41.08 | 39.66 | 40.00 | 40.00 | -2.68% | 5,742,517 |
| Jan 27, 2026 | 42.76 | 42.80 | 40.80 | 41.10 | 41.10 | -3.84% | 6,246,858 |
| Jan 26, 2026 | 42.62 | 43.20 | 41.18 | 42.74 | 42.74 | 0.28% | 7,726,826 |
| Jan 23, 2026 | 43.50 | 44.62 | 42.26 | 42.62 | 42.62 | -1.89% | 7,304,802 |
| Jan 22, 2026 | 42.90 | 44.04 | 42.78 | 43.44 | 43.44 | 1.12% | 4,939,164 |
| Jan 21, 2026 | 43.70 | 43.74 | 42.00 | 42.96 | 42.96 | -1.47% | 6,545,193 |
| Jan 20, 2026 | 42.56 | 44.14 | 41.80 | 43.60 | 43.60 | 2.40% | 6,569,422 |
| Jan 19, 2026 | 43.28 | 43.50 | 42.34 | 42.58 | 42.58 | -1.89% | 3,166,554 |
| Jan 16, 2026 | 42.50 | 43.58 | 42.04 | 43.40 | 43.40 | 2.17% | 7,221,381 |
| Jan 15, 2026 | 41.86 | 42.70 | 41.30 | 42.48 | 42.48 | 1.38% | 6,516,224 |
| Jan 14, 2026 | 42.30 | 42.50 | 41.10 | 41.90 | 41.90 | -0.57% | 5,622,656 |
| Jan 13, 2026 | 41.94 | 43.06 | 41.60 | 42.14 | 42.14 | 0.48% | 8,758,322 |
| Jan 12, 2026 | 41.50 | 42.64 | 40.30 | 41.94 | 41.94 | 1.55% | 28,661,180 |
| Jan 9, 2026 | 40.60 | 41.64 | 39.88 | 41.30 | 41.30 | 1.72% | 12,675,200 |
| Jan 8, 2026 | 40.44 | 41.40 | 39.50 | 40.60 | 40.60 | 0.40% | 14,157,360 |
| Jan 7, 2026 | 39.58 | 41.22 | 39.10 | 40.44 | 40.44 | 2.17% | 13,833,020 |
| Jan 6, 2026 | 39.22 | 40.20 | 38.76 | 39.58 | 39.58 | 0.92% | 9,799,880 |
| Jan 5, 2026 | 38.80 | 40.00 | 38.40 | 39.22 | 39.22 | 1.34% | 9,008,027 |
| Jan 2, 2026 | 38.20 | 39.92 | 37.60 | 38.70 | 38.70 | 1.52% | 11,849,570 |
| Dec 31, 2025 | 39.80 | 39.84 | 38.00 | 38.12 | 38.12 | -3.98% | 7,849,701 |
| Dec 30, 2025 | 39.50 | 40.78 | 38.44 | 39.70 | 39.70 | 0.30% | 10,749,020 |
| Dec 29, 2025 | 39.08 | 40.34 | 38.86 | 39.58 | 39.58 | 1.28% | 9,159,688 |
| Dec 26, 2025 | 36.50 | 39.58 | 36.02 | 39.08 | 39.08 | 6.49% | 19,225,580 |
| Dec 25, 2025 | 36.98 | 36.98 | 35.56 | 36.70 | 36.70 | -0.76% | 22,979,420 |
| Dec 24, 2025 | 36.00 | 37.30 | 35.36 | 36.98 | 36.98 | 1.09% | 23,134,350 |
| Dec 23, 2025 | 36.28 | 37.22 | 34.60 | 36.58 | 36.58 | 0.83% | 20,674,020 |
| Dec 22, 2025 | 38.06 | 38.60 | 36.28 | 36.28 | 36.28 | -5.47% | 11,853,360 |
| Dec 19, 2025 | 38.68 | 38.72 | 37.04 | 38.38 | 38.38 | -0.57% | 24,520,370 |
| Dec 18, 2025 | 38.00 | 39.00 | 37.66 | 38.60 | 38.60 | 1.58% | 8,648,299 |
| Dec 17, 2025 | 37.92 | 38.80 | 37.02 | 38.00 | 38.00 | 0.26% | 15,303,510 |
| Dec 16, 2025 | 36.90 | 38.40 | 35.98 | 37.90 | 37.90 | 3.16% | 10,933,000 |
| Dec 15, 2025 | 35.00 | 37.90 | 34.70 | 36.74 | 36.74 | 5.39% | 20,283,650 |
| Dec 12, 2025 | 35.60 | 36.00 | 34.60 | 34.86 | 34.86 | -2.24% | 3,708,617 |
| Dec 11, 2025 | 36.00 | 36.30 | 34.70 | 35.66 | 35.66 | -0.56% | 6,081,819 |
| Dec 10, 2025 | 35.96 | 36.90 | 35.06 | 35.86 | 35.86 | -0.39% | 13,350,180 |
| Dec 9, 2025 | 34.68 | 36.44 | 34.02 | 36.00 | 36.00 | 4.11% | 7,752,090 |
| Dec 8, 2025 | 32.86 | 35.10 | 32.02 | 34.58 | 34.58 | 5.23% | 9,989,827 |
| Dec 5, 2025 | 32.48 | 33.00 | 32.12 | 32.86 | 32.86 | 1.11% | 2,931,554 |